Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.630 | 4.630 | 4.460 | 4.550 | 21,302 | -0.03(-0.66%) |
Apr 29, 2019 | 4.590 | 4.650 | 4.480 | 4.580 | 37,372 | -0.05(-1.08%) |
Apr 26, 2019 | 4.700 | 4.970 | 4.420 | 4.630 | 106,100 | -0.07(-1.49%) |
Apr 25, 2019 | 4.460 | 4.700 | 4.440 | 4.700 | 99,706 | +0.26(+5.86%) |
Apr 24, 2019 | 4.200 | 4.470 | 4.200 | 4.440 | 51,485 | +0.21(+4.96%) |
Apr 23, 2019 | 4.280 | 4.330 | 4.220 | 4.230 | 22,554 | -0.08(-1.77%) |
Apr 22, 2019 | 4.210 | 4.310 | 4.210 | 4.306 | 158,008 | +0.10(+2.29%) |
Apr 18, 2019 | 4.270 | 4.270 | 4.200 | 4.210 | 72,800 | -0.13(-3.00%) |
Apr 17, 2019 | 4.250 | 4.340 | 4.177 | 4.340 | 164,831 | +0.24(+5.85%) |
Apr 16, 2019 | 4.189 | 4.411 | 4.100 | 4.100 | 172,715 | -0.03(-0.73%) |
Apr 15, 2019 | 4.210 | 4.250 | 4.130 | 4.130 | 15,503 | -0.04(-0.96%) |
Apr 12, 2019 | 4.210 | 4.250 | 4.170 | 4.170 | 22,900 | -0.07(-1.65%) |
Apr 11, 2019 | 4.210 | 4.300 | 4.180 | 4.240 | 143,333 | -0.05(-1.17%) |
Apr 10, 2019 | 4.250 | 4.290 | 4.150 | 4.290 | 165,889 | +0.08(+1.90%) |
Apr 09, 2019 | 4.300 | 4.300 | 4.070 | 4.210 | 60,248 | -0.04(-0.94%) |
Apr 08, 2019 | 4.180 | 4.280 | 4.160 | 4.250 | 55,901 | +0.07(+1.67%) |
Apr 05, 2019 | 4.160 | 4.180 | 4.130 | 4.180 | 35,000 | +0.08(+1.93%) |
Apr 04, 2019 | 4.050 | 4.267 | 4.020 | 4.101 | 68,654 | +0.06(+1.50%) |
Apr 03, 2019 | 4.180 | 4.320 | 3.893 | 4.040 | 82,511 | +0.18(+4.73%) |
Apr 02, 2019 | 3.600 | 3.920 | 3.590 | 3.857 | 41,198 | +0.17(+4.57%) |
Apr 01, 2019 | 3.690 | 3.690 | 3.640 | 3.689 | 12,440 | +0.01(+0.24%) |
Mar 29, 2019 | 3.720 | 3.740 | 3.680 | 3.680 | 3,000 | -0.02(-0.54%) |
Mar 28, 2019 | 3.550 | 3.700 | 3.550 | 3.700 | 5,381 | +0.11(+3.06%) |
Mar 27, 2019 | 3.530 | 3.600 | 3.530 | 3.590 | 11,635 | +0.07(+1.99%) |
Mar 26, 2019 | 3.500 | 3.550 | 3.500 | 3.520 | 12,807 | -0.01(-0.28%) |
Mar 25, 2019 | 3.600 | 3.600 | 3.500 | 3.530 | 1,642 | -0.10(-2.75%) |
Mar 22, 2019 | 3.660 | 3.710 | 3.630 | 3.630 | 6,600 | -0.07(-1.89%) |
Mar 21, 2019 | 3.680 | 3.720 | 3.670 | 3.700 | 3,780 | -0.05(-1.33%) |
Mar 20, 2019 | 3.600 | 3.760 | 3.550 | 3.750 | 8,453 | +0.18(+5.04%) |
Mar 19, 2019 | 3.500 | 3.570 | 3.500 | 3.570 | 1,930 | +0.10(+2.87%) |
Mar 18, 2019 | 3.440 | 3.480 | 3.430 | 3.470 | 1,424 | +0.02(+0.66%) |
Mar 15, 2019 | 3.430 | 3.448 | 3.420 | 3.448 | 900 | +0.02(+0.52%) |
Mar 14, 2019 | 3.380 | 3.430 | 3.370 | 3.430 | 1,900 | +0.06(+1.78%) |
Mar 13, 2019 | 3.520 | 3.520 | 3.340 | 3.370 | 1,193 | -0.21(-5.87%) |
Mar 12, 2019 | 3.420 | 3.710 | 3.350 | 3.580 | 26,003 | +0.24(+7.19%) |
Mar 11, 2019 | 3.250 | 3.360 | 3.250 | 3.340 | 4,673 | +0.12(+3.73%) |
Mar 08, 2019 | 3.371 | 3.371 | 3.200 | 3.220 | 38,000 | -0.18(-5.29%) |
Mar 07, 2019 | 3.390 | 3.420 | 3.360 | 3.400 | 9,380 | -0.04(-1.16%) |
Mar 06, 2019 | 3.420 | 3.450 | 3.270 | 3.440 | 12,221 | -0.04(-1.15%) |
Mar 05, 2019 | 3.520 | 3.520 | 3.470 | 3.480 | 7,006 | -0.04(-1.14%) |
Mar 04, 2019 | 3.720 | 3.720 | 3.520 | 3.520 | 17,102 | -0.20(-5.38%) |
Mar 01, 2019 | 3.680 | 3.760 | 3.680 | 3.720 | 2,000 | +0.04(+1.09%) |
Feb 28, 2019 | 3.580 | 3.720 | 3.580 | 3.680 | 2,356 | +0.03(+0.82%) |
Feb 27, 2019 | 3.810 | 3.810 | 3.615 | 3.650 | 16,819 | -0.17(-4.45%) |
Feb 26, 2019 | 3.890 | 3.900 | 3.820 | 3.820 | 9,860 | +0.24(+6.70%) |
Feb 25, 2019 | 3.610 | 3.610 | 3.580 | 3.580 | 1,084 | -0.02(-0.56%) |
Feb 22, 2019 | 3.570 | 3.600 | 3.550 | 3.600 | 2,600 | +0.05(+1.41%) |
Feb 21, 2019 | 3.550 | 3.562 | 3.550 | 3.550 | 4,226 | -0.05(-1.39%) |
Feb 20, 2019 | 3.720 | 3.720 | 3.550 | 3.600 | 6,669 | -0.15(-4.00%) |
Feb 19, 2019 | 3.620 | 3.750 | 3.570 | 3.750 | 2,382 | +0.18(+5.04%) |
Feb 15, 2019 | 3.690 | 3.690 | 3.540 | 3.570 | 6,700 | -0.15(-4.03%) |
Feb 14, 2019 | 3.390 | 3.720 | 3.390 | 3.720 | 12,219 | +0.47(+14.46%) |
Feb 13, 2019 | 3.420 | 3.510 | 3.250 | 3.250 | 5,858 | -0.11(-3.27%) |
Feb 12, 2019 | 3.190 | 3.371 | 3.190 | 3.360 | 3,690 | +0.22(+7.01%) |
Feb 11, 2019 | 3.300 | 3.420 | 3.140 | 3.140 | 9,141 | -0.16(-4.85%) |
Feb 08, 2019 | 3.280 | 3.400 | 3.220 | 3.300 | 7,300 | +0.05(+1.54%) |
Feb 07, 2019 | 3.210 | 3.350 | 3.210 | 3.250 | 6,291 | -0.05(-1.52%) |
Feb 06, 2019 | 3.280 | 3.330 | 3.230 | 3.300 | 36,914 | +0.05(+1.54%) |
Feb 05, 2019 | 3.260 | 3.270 | 3.250 | 3.250 | 804 | +0.00(+0.00%) |
Feb 04, 2019 | 3.300 | 3.310 | 3.240 | 3.250 | 9,432 | -0.07(-2.11%) |
Feb 01, 2019 | 3.260 | 3.340 | 3.260 | 3.320 | 1,500 | +0.04(+1.22%) |
Jan 31, 2019 | 3.300 | 3.300 | 3.240 | 3.280 | 9,027 | -0.01(-0.30%) |
Jan 30, 2019 | 3.280 | 3.315 | 3.230 | 3.290 | 19,020 | +0.09(+2.81%) |
Jan 29, 2019 | 3.292 | 3.292 | 3.200 | 3.200 | 2,435 | -0.05(-1.54%) |
Jan 28, 2019 | 3.270 | 3.320 | 3.240 | 3.250 | 12,986 | -0.03(-0.91%) |
Jan 25, 2019 | 3.180 | 3.320 | 3.180 | 3.280 | 11,800 | +0.18(+5.81%) |
Jan 24, 2019 | 3.090 | 3.284 | 3.090 | 3.100 | 6,039 | +0.02(+0.65%) |
Jan 23, 2019 | 3.210 | 3.260 | 3.080 | 3.080 | 16,257 | -0.17(-5.23%) |
Jan 22, 2019 | 3.230 | 3.340 | 3.230 | 3.250 | 6,780 | -0.03(-0.91%) |
Jan 18, 2019 | 3.365 | 3.390 | 3.240 | 3.280 | 23,600 | -0.11(-3.33%) |
Jan 17, 2019 | 3.400 | 3.410 | 3.310 | 3.393 | 7,896 | -0.06(-1.65%) |
Jan 16, 2019 | 3.360 | 3.450 | 3.340 | 3.450 | 33,462 | +0.05(+1.47%) |
Jan 15, 2019 | 3.450 | 3.470 | 3.290 | 3.400 | 39,991 | -0.02(-0.44%) |
Jan 14, 2019 | 3.510 | 3.510 | 3.370 | 3.415 | 12,017 | -0.06(-1.87%) |
Jan 11, 2019 | 3.300 | 3.540 | 3.300 | 3.480 | 38,200 | +0.22(+6.75%) |
Jan 10, 2019 | 3.240 | 3.300 | 3.235 | 3.260 | 24,142 | +0.03(+0.93%) |
Jan 09, 2019 | 3.200 | 3.230 | 3.045 | 3.230 | 33,493 | +0.13(+4.19%) |
Jan 08, 2019 | 3.140 | 3.150 | 3.000 | 3.100 | 28,098 | +0.10(+3.33%) |
Jan 07, 2019 | 3.020 | 3.081 | 3.000 | 3.000 | 5,983 | +0.01(+0.33%) |
Jan 04, 2019 | 3.050 | 3.080 | 2.990 | 2.990 | 8,700 | -0.04(-1.32%) |
Jan 03, 2019 | 2.820 | 3.050 | 2.820 | 3.030 | 6,496 | +0.05(+1.68%) |
Jan 02, 2019 | 2.920 | 2.980 | 2.850 | 2.980 | 8,438 | +0.14(+4.93%) |
Dec 31, 2018 | 2.800 | 2.940 | 2.750 | 2.840 | 29,700 | +0.00(+0.00%) |
Dec 28, 2018 | 2.790 | 2.880 | 2.790 | 2.840 | 15,700 | +0.02(+0.71%) |
Dec 27, 2018 | 2.840 | 2.840 | 2.790 | 2.820 | 2,057 | -0.02(-0.70%) |
Dec 26, 2018 | 2.950 | 2.950 | 2.790 | 2.840 | 4,762 | -0.01(-0.35%) |
Dec 24, 2018 | 2.940 | 2.990 | 2.750 | 2.850 | 17,200 | -0.13(-4.36%) |
Dec 21, 2018 | 3.000 | 3.020 | 2.940 | 2.980 | 7,000 | -0.01(-0.33%) |
Dec 20, 2018 | 2.950 | 3.000 | 2.950 | 2.990 | 2,434 | +0.06(+1.87%) |
Dec 19, 2018 | 2.860 | 2.950 | 2.860 | 2.935 | 6,135 | +0.10(+3.35%) |
Dec 18, 2018 | 2.740 | 2.840 | 2.740 | 2.840 | 50,058 | +0.09(+3.27%) |
Dec 17, 2018 | 2.871 | 2.871 | 2.740 | 2.750 | 22,813 | -0.02(-0.72%) |
Dec 14, 2018 | 2.800 | 2.920 | 2.770 | 2.770 | 6,600 | -0.12(-4.15%) |
Dec 13, 2018 | 2.940 | 2.960 | 2.875 | 2.890 | 17,859 | -0.10(-3.34%) |
Dec 12, 2018 | 2.960 | 3.000 | 2.900 | 2.990 | 3,261 | +0.01(+0.34%) |
Dec 11, 2018 | 3.080 | 3.080 | 2.930 | 2.980 | 2,018 | -0.03(-1.00%) |
Dec 10, 2018 | 3.290 | 3.290 | 2.970 | 3.010 | 4,101 | -0.21(-6.52%) |
Dec 07, 2018 | 3.010 | 3.300 | 2.950 | 3.220 | 10,600 | +0.28(+9.52%) |
Dec 06, 2018 | 2.920 | 3.000 | 2.810 | 2.940 | 4,987 | -0.06(-2.00%) |
Dec 04, 2018 | 2.880 | 3.040 | 2.880 | 3.000 | 2,900 | +0.00(+0.00%) |
Dec 03, 2018 | 3.180 | 3.180 | 2.840 | 3.000 | 32,031 | -0.16(-5.05%) |
Nov 29, 2018 | 3.159 | 3.159 | 3.159 | 0 | +0.05(+1.59%) | |
Nov 28, 2018 | 3.170 | 3.170 | 3.110 | 3.110 | 821 | -0.02(-0.64%) |
Nov 27, 2018 | 3.200 | 3.210 | 3.130 | 3.130 | 929 | -0.07(-2.19%) |
Nov 26, 2018 | 3.206 | 3.260 | 3.200 | 3.200 | 2,619 | -0.07(-2.14%) |
Nov 23, 2018 | 3.290 | 3.290 | 3.270 | 3.270 | 500 | -0.03(-0.93%) |
Nov 21, 2018 | 3.301 | 3.301 | 3.301 | 0 | +0.08(+2.37%) | |
Nov 20, 2018 | 3.590 | 3.610 | 3.224 | 3.224 | 17,074 | -0.41(-11.17%) |
Nov 19, 2018 | 3.570 | 3.638 | 3.570 | 3.630 | 2,533 | -0.01(-0.27%) |
Nov 16, 2018 | 3.590 | 3.740 | 3.540 | 3.640 | 5,900 | +0.02(+0.43%) |
Nov 15, 2018 | 3.480 | 3.711 | 3.480 | 3.624 | 9,957 | +0.00(+0.12%) |
Nov 14, 2018 | 3.470 | 3.780 | 3.429 | 3.620 | 14,075 | -0.08(-2.16%) |
Nov 13, 2018 | 3.250 | 3.700 | 3.210 | 3.700 | 6,915 | +0.35(+10.45%) |
Nov 12, 2018 | 3.020 | 3.350 | 3.020 | 3.350 | 11,464 | +0.23(+7.37%) |
Nov 09, 2018 | 2.910 | 3.130 | 2.910 | 3.120 | 3,200 | +0.16(+5.41%) |
Nov 08, 2018 | 3.000 | 3.000 | 2.960 | 2.960 | 1,795 | -0.03(-1.00%) |
Nov 07, 2018 | 2.940 | 2.990 | 2.890 | 2.990 | 17,520 | +0.06(+2.05%) |
Nov 06, 2018 | 2.740 | 2.933 | 2.740 | 2.930 | 20,273 | +0.15(+5.40%) |
Nov 05, 2018 | 2.770 | 2.850 | 2.720 | 2.780 | 14,177 | -0.01(-0.36%) |
Nov 02, 2018 | 2.820 | 2.850 | 2.770 | 2.790 | 7,400 | -0.04(-1.41%) |
Nov 01, 2018 | 2.780 | 2.830 | 2.750 | 2.830 | 7,305 | +0.04(+1.43%) |
Oct 31, 2018 | 2.750 | 2.822 | 2.750 | 2.790 | 5,891 | +0.04(+1.46%) |
Oct 30, 2018 | 2.770 | 2.790 | 2.660 | 2.750 | 11,597 | -0.03(-1.08%) |
Oct 29, 2018 | 2.980 | 2.980 | 2.780 | 2.780 | 8,035 | -0.23(-7.64%) |
Oct 26, 2018 | 2.840 | 3.010 | 2.800 | 3.010 | 5,700 | +0.14(+4.88%) |
Oct 25, 2018 | 2.873 | 2.880 | 2.856 | 2.870 | 18,100 | +0.01(+0.35%) |
Oct 24, 2018 | 2.910 | 2.940 | 2.800 | 2.860 | 15,989 | -0.08(-2.72%) |
Oct 23, 2018 | 2.960 | 2.960 | 2.930 | 2.940 | 4,698 | -0.02(-0.68%) |
Oct 22, 2018 | 3.050 | 3.050 | 2.960 | 2.960 | 11,513 | -0.01(-0.34%) |
Oct 19, 2018 | 2.960 | 2.970 | 2.930 | 2.970 | 6,700 | -0.01(-0.34%) |
Oct 18, 2018 | 3.140 | 3.140 | 2.960 | 2.980 | 12,003 | -0.19(-5.99%) |
Oct 17, 2018 | 3.060 | 3.170 | 2.930 | 3.170 | 62,385 | +0.11(+3.59%) |
Oct 16, 2018 | 3.120 | 3.132 | 3.060 | 3.060 | 39,070 | +0.01(+0.33%) |
Oct 15, 2018 | 3.000 | 3.070 | 2.955 | 3.050 | 55,290 | +0.01(+0.33%) |
Oct 12, 2018 | 3.010 | 3.178 | 2.965 | 3.040 | 461,100 | -0.52(-14.61%) |
Oct 11, 2018 | 3.560 | 3.560 | 3.340 | 3.560 | 35,893 | -0.01(-0.28%) |
Oct 10, 2018 | 3.580 | 3.655 | 3.570 | 3.570 | 3,950 | -0.09(-2.46%) |
Oct 09, 2018 | 3.800 | 3.800 | 3.570 | 3.660 | 5,538 | -0.11(-2.92%) |
Oct 08, 2018 | 3.780 | 3.800 | 3.550 | 3.770 | 12,931 | -0.04(-1.05%) |
Oct 05, 2018 | 3.870 | 3.870 | 3.710 | 3.810 | 21,400 | +0.05(+1.33%) |
Oct 04, 2018 | 3.730 | 3.775 | 3.720 | 3.760 | 9,682 | -0.10(-2.59%) |
Oct 03, 2018 | 3.710 | 3.890 | 3.710 | 3.860 | 12,120 | +0.19(+5.18%) |
Oct 02, 2018 | 3.770 | 3.850 | 3.670 | 3.670 | 9,344 | -0.13(-3.42%) |
Oct 01, 2018 | 3.850 | 3.890 | 3.670 | 3.800 | 31,617 | +0.00(+0.00%) |
Sep 28, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 18,200 | -0.20(-5.00%) |
Sep 27, 2018 | 3.910 | 4.000 | 3.850 | 4.000 | 17,624 | +0.05(+1.27%) |
Sep 26, 2018 | 3.850 | 4.000 | 3.850 | 3.950 | 24,217 | +0.10(+2.60%) |
Sep 25, 2018 | 4.100 | 4.100 | 3.850 | 3.850 | 8,702 | -0.20(-4.94%) |
Sep 24, 2018 | 3.950 | 4.050 | 3.850 | 4.050 | 13,022 | +0.10(+2.53%) |
Sep 21, 2018 | 4.050 | 4.050 | 3.950 | 3.950 | 4,800 | +0.00(+0.00%) |
Sep 20, 2018 | 4.100 | 4.100 | 3.950 | 3.950 | 12,924 | -0.05(-1.25%) |
Sep 19, 2018 | 3.700 | 4.100 | 3.700 | 4.000 | 34,548 | +0.35(+9.59%) |
Sep 18, 2018 | 3.950 | 4.000 | 3.650 | 3.650 | 7,893 | -0.20(-5.19%) |
Sep 17, 2018 | 3.950 | 4.000 | 3.850 | 3.850 | 6,866 | -0.15(-3.75%) |
Sep 14, 2018 | 3.850 | 4.050 | 3.800 | 4.000 | 16,500 | +0.10(+2.56%) |
Sep 13, 2018 | 4.050 | 4.150 | 3.900 | 3.900 | 40,753 | -0.25(-6.02%) |
Sep 12, 2018 | 4.100 | 4.150 | 4.050 | 4.150 | 19,383 | +0.00(+0.00%) |
Sep 11, 2018 | 4.150 | 4.200 | 4.125 | 4.150 | 19,684 | -0.05(-1.19%) |
Sep 10, 2018 | 4.100 | 4.240 | 4.100 | 4.200 | 9,331 | -0.02(-0.59%) |
Sep 07, 2018 | 4.195 | 4.250 | 4.150 | 4.225 | 16,900 | -0.03(-0.59%) |
Sep 06, 2018 | 4.200 | 4.250 | 4.200 | 4.250 | 15,830 | +0.10(+2.41%) |
Sep 05, 2018 | 4.300 | 4.300 | 4.050 | 4.150 | 29,579 | -0.15(-3.49%) |
Sep 04, 2018 | 4.450 | 4.450 | 3.955 | 4.300 | 65,601 | -0.11(-2.38%) |
Aug 31, 2018 | 4.405 | 4.405 | 4.405 | 0 | +0.16(+3.65%) | |
Aug 30, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 23,734 | -0.03(-0.58%) |
Aug 29, 2018 | 3.850 | 4.275 | 3.850 | 4.275 | 88,296 | +0.40(+10.32%) |
Aug 28, 2018 | 3.850 | 3.900 | 3.850 | 3.875 | 3,657 | +0.08(+1.97%) |
Aug 27, 2018 | 3.830 | 3.890 | 3.800 | 3.800 | 17,538 | -0.12(-3.18%) |
Aug 24, 2018 | 4.068 | 4.068 | 3.900 | 3.925 | 19,600 | -0.19(-4.50%) |
Aug 23, 2018 | 4.150 | 4.150 | 4.050 | 4.110 | 17,208 | +0.01(+0.24%) |
Aug 22, 2018 | 4.000 | 4.100 | 3.925 | 4.100 | 32,595 | +0.10(+2.50%) |
Aug 21, 2018 | 3.800 | 4.050 | 3.800 | 4.000 | 71,596 | +0.20(+5.26%) |
Aug 20, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 3,035 | +0.05(+1.33%) |
Aug 17, 2018 | 3.800 | 3.800 | 3.750 | 3.750 | 1,300 | -0.05(-1.32%) |
Aug 16, 2018 | 3.750 | 3.850 | 3.700 | 3.800 | 14,029 | +0.00(+0.00%) |
Aug 15, 2018 | 3.750 | 3.800 | 3.700 | 3.800 | 4,145 | +0.00(+0.00%) |
Aug 14, 2018 | 3.750 | 3.800 | 3.700 | 3.800 | 16,380 | +0.07(+2.01%) |
Aug 13, 2018 | 3.800 | 3.829 | 3.705 | 3.725 | 62,368 | -0.10(-2.61%) |
Aug 10, 2018 | 3.900 | 3.900 | 3.800 | 3.825 | 23,600 | -0.02(-0.65%) |
Aug 09, 2018 | 3.850 | 3.850 | 3.750 | 3.850 | 19,927 | +0.05(+1.32%) |
Aug 08, 2018 | 3.775 | 3.800 | 3.775 | 3.800 | 4,716 | +0.05(+1.33%) |
Aug 07, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 7,036 | -0.10(-2.60%) |
Aug 06, 2018 | 3.850 | 3.950 | 3.750 | 3.850 | 12,276 | -0.02(-0.65%) |
Aug 03, 2018 | 4.000 | 4.000 | 3.800 | 3.875 | 19,300 | -0.02(-0.64%) |
Aug 02, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 19,229 | +0.00(+0.00%) |
Aug 01, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 74,898 | +0.00(+0.00%) |
Jul 31, 2018 | 3.900 | 4.000 | 3.850 | 3.900 | 107,066 | -0.05(-1.27%) |
Jul 30, 2018 | 3.900 | 3.950 | 3.810 | 3.950 | 15,885 | +0.05(+1.28%) |
Jul 27, 2018 | 3.760 | 3.900 | 3.750 | 3.900 | 40,600 | +0.10(+2.63%) |
Jul 26, 2018 | 3.850 | 3.850 | 3.800 | 3.800 | 29,886 | +0.00(+0.00%) |
Jul 25, 2018 | 3.700 | 3.825 | 3.700 | 3.800 | 16,561 | +0.02(+0.66%) |
Jul 24, 2018 | 3.700 | 3.786 | 3.700 | 3.775 | 36,775 | +0.12(+3.42%) |
Jul 23, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 23,170 | -0.10(-2.67%) |
Jul 20, 2018 | 3.700 | 3.850 | 3.600 | 3.750 | 34,269 | +0.05(+1.35%) |
Jul 19, 2018 | 3.750 | 3.750 | 3.600 | 3.700 | 30,358 | +0.00(+0.00%) |
Jul 18, 2018 | 3.750 | 3.750 | 3.500 | 3.700 | 39,488 | +0.00(+0.00%) |
Jul 17, 2018 | 3.500 | 3.935 | 3.400 | 3.700 | 117,064 | +0.25(+7.25%) |
Jul 16, 2018 | 3.450 | 3.500 | 3.450 | 3.450 | 1,050,360 | -0.05(-1.43%) |
Jul 13, 2018 | 3.350 | 3.500 | 3.350 | 3.500 | 711,031 | +0.10(+2.94%) |
Jul 12, 2018 | 3.350 | 3.300 | 3.400 | 89,040 | +0.05(+1.49%) | |
Jul 11, 2018 | 3.450 | 3.450 | 3.300 | 3.350 | 91,683 | -0.15(-4.29%) |
Jul 10, 2018 | 3.650 | 3.650 | 3.500 | 3.500 | 20,046 | -0.15(-4.11%) |
Jul 09, 2018 | 3.600 | 3.600 | 3.600 | 3.650 | 23,645 | +0.15(+4.29%) |
Jul 06, 2018 | 3.450 | 3.550 | 3.450 | 3.500 | 10,723 | +0.02(+0.72%) |
Jul 05, 2018 | 3.450 | 3.500 | 3.450 | 3.475 | 46,806 | -0.02(-0.71%) |
Jul 03, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.02(+0.72%) | |
Jul 02, 2018 | 3.400 | 3.475 | 3.400 | 3.475 | 14,829 | +0.02(+0.72%) |
Jun 29, 2018 | 3.450 | 3.470 | 3.450 | 3.450 | 6,356 | +0.00(+0.00%) |
Jun 28, 2018 | 3.460 | 3.500 | 3.450 | 3.450 | 3,814 | +0.00(+0.00%) |
Jun 27, 2018 | 3.450 | 3.500 | 3.350 | 3.450 | 65,887 | -0.05(-1.43%) |
Jun 26, 2018 | 3.450 | 3.500 | 3.350 | 3.500 | 12,880 | +0.12(+3.70%) |
Jun 25, 2018 | 3.300 | 3.375 | 3.300 | 3.375 | 17,372 | +0.12(+3.85%) |
Jun 22, 2018 | 3.200 | 3.340 | 3.200 | 3.250 | 9,378 | +0.05(+1.56%) |
Jun 21, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 34,421 | -0.15(-4.48%) |
Jun 20, 2018 | 3.200 | 3.350 | 3.165 | 3.350 | 14,934 | +0.15(+4.69%) |
Jun 19, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 4,563 | -0.15(-4.48%) |
Jun 18, 2018 | 3.450 | 3.450 | 3.279 | 3.350 | 7,555 | -0.10(-2.90%) |
Jun 15, 2018 | 3.400 | 3.475 | 3.400 | 3.450 | 2,410 | -0.05(-1.43%) |
Jun 14, 2018 | 3.350 | 3.550 | 3.350 | 3.500 | 20,034 | +0.10(+2.94%) |
Jun 13, 2018 | 3.400 | 3.425 | 3.350 | 3.400 | 6,092 | -0.05(-1.45%) |
Jun 12, 2018 | 3.400 | 3.450 | 3.350 | 3.450 | 6,021 | +0.05(+1.47%) |
Jun 11, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 16,322 | -0.05(-1.45%) |
Jun 07, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Jun 06, 2018 | 3.550 | 3.550 | 3.440 | 3.450 | 13,185 | -0.05(-1.43%) |
Jun 05, 2018 | 3.425 | 3.600 | 3.400 | 3.500 | 7,005 | +0.05(+1.45%) |
Jun 04, 2018 | 3.450 | 3.550 | 3.450 | 3.450 | 14,134 | +0.00(+0.00%) |
Jun 01, 2018 | 3.405 | 3.471 | 3.405 | 3.450 | 4,072 | -0.05(-1.43%) |
May 31, 2018 | 3.350 | 3.500 | 3.350 | 3.500 | 7,632 | +0.07(+1.95%) |
May 30, 2018 | 3.350 | 3.500 | 3.300 | 3.433 | 17,577 | +0.08(+2.48%) |
May 29, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 72,943 | -0.15(-4.29%) |
May 25, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.550 | 3.622 | 3.450 | 3.500 | 63,462 | -0.10(-2.78%) |
May 23, 2018 | 3.650 | 3.750 | 3.600 | 3.600 | 820 | -0.10(-2.70%) |
May 22, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 8,642 | +0.05(+1.37%) |
May 21, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 894 | +0.05(+1.39%) |
May 18, 2018 | 3.625 | 3.650 | 3.600 | 3.600 | 1,600 | -0.05(-1.37%) |
May 17, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 12,638 | +0.00(+0.00%) |
May 16, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 10,301 | +0.05(+1.39%) |
May 15, 2018 | 3.750 | 3.788 | 3.600 | 3.600 | 38,871 | -0.15(-4.00%) |
May 14, 2018 | 3.700 | 3.775 | 3.700 | 3.750 | 2,532 | +0.00(+0.00%) |
May 11, 2018 | 3.772 | 3.772 | 3.750 | 3.750 | 610 | +0.01(+0.27%) |
May 09, 2018 | 3.740 | 3.740 | 3.740 | 0 | +0.04(+1.08%) | |
May 08, 2018 | 3.700 | 3.700 | 3.650 | 3.700 | 1,147 | +0.00(+0.00%) |
May 07, 2018 | 3.750 | 3.750 | 3.650 | 3.700 | 1,470 | +0.00(+0.00%) |
May 04, 2018 | 3.650 | 3.725 | 3.650 | 3.700 | 10,795 | +0.00(+0.00%) |
May 03, 2018 | 3.650 | 3.700 | 3.650 | 3.700 | 1,095 | -0.05(-1.33%) |
May 02, 2018 | 3.678 | 3.750 | 3.678 | 3.750 | 9,278 | +0.10(+2.74%) |